18,030€
-1,21%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,25 | 18,57 | 17,97 | 18,03 | -1,21% | 3.578,00 |
| 05.06.2025 | 18,18 | 18,37 | 18,11 | 18,25 | 0,39% | 1.860,00 |
| 04.06.2025 | 17,72 | 18,47 | 17,72 | 18,18 | 2,65% | 10.691,00 |
| 03.06.2025 | 17,97 | 18,04 | 17,34 | 17,71 | -1,45% | 520,00 |
| 02.06.2025 | 17,88 | 18,34 | 17,70 | 17,97 | 0,34% | 1.212,00 |
| 30.05.2025 | 18,11 | 18,32 | 17,65 | 17,91 | -1,10% | 2.144,00 |
| 29.05.2025 | 17,86 | 18,34 | 17,86 | 18,11 | 1,54% | 2.382,00 |
| 28.05.2025 | 17,48 | 17,99 | 17,28 | 17,84 | 1,91% | 4.884,00 |
| 27.05.2025 | 17,51 | 17,67 | 17,41 | 17,50 | -0,14% | 3.070,00 |
| 26.05.2025 | 17,45 | 17,67 | 17,27 | 17,53 | 1,04% | 8.037,00 |
| 23.05.2025 | 17,31 | 17,46 | 16,75 | 17,35 | 0,06% | 4.098,00 |
| 22.05.2025 | 17,27 | 17,39 | 16,98 | 17,34 | 0,46% | 3.453,00 |
| 21.05.2025 | 17,75 | 17,81 | 17,03 | 17,26 | -2,95% | 11.877,00 |
| 20.05.2025 | 17,34 | 17,95 | 17,30 | 17,78 | 2,33% | 5.073,00 |
| 19.05.2025 | 17,58 | 17,63 | 17,12 | 17,38 | -1,31% | 3.782,00 |
| 16.05.2025 | 17,44 | 17,74 | 17,43 | 17,61 | 0,83% | 3.285,00 |
| 15.05.2025 | 17,44 | 17,80 | 17,10 | 17,46 | 0,09% | 4.740,00 |
| 14.05.2025 | 17,97 | 18,28 | 17,40 | 17,45 | -2,92% | 4.026,00 |
| 13.05.2025 | 17,40 | 18,33 | 17,34 | 17,97 | 3,34% | 15.699,00 |
| 12.05.2025 | 17,35 | 17,62 | 17,18 | 17,39 | 0,26% | 7.485,00 |
| 09.05.2025 | 17,05 | 17,56 | 17,03 | 17,35 | 1,79% | 8.200,00 |
| 08.05.2025 | 16,64 | 17,24 | 16,64 | 17,04 | 2,40% | 9.604,00 |
| 07.05.2025 | 16,47 | 16,91 | 16,35 | 16,64 | 1,03% | 13.840,00 |
| 06.05.2025 | 16,56 | 17,08 | 16,13 | 16,47 | -0,72% | 3.767,00 |
| 05.05.2025 | 16,50 | 16,71 | 16,32 | 16,59 | 0,48% | 6.245,00 |
| 02.05.2025 | 16,57 | 17,16 | 16,30 | 16,51 | -0,51% | 11.130,00 |
| 30.04.2025 | 16,69 | 16,89 | 16,17 | 16,60 | -0,69% | 9.384,00 |
| 29.04.2025 | 16,52 | 16,88 | 16,34 | 16,71 | 1,18% | 5.320,00 |
| 28.04.2025 | 15,90 | 16,56 | 15,67 | 16,52 | 3,90% | 14.513,00 |
| 25.04.2025 | 15,85 | 16,37 | 15,43 | 15,90 | 0,28% | 24.617,00 |
| 24.04.2025 | 15,95 | 16,03 | 15,59 | 15,85 | -0,60% | 14.580,00 |
| 23.04.2025 | 15,93 | 16,17 | 15,71 | 15,95 | 0,03% | 11.456,00 |
| 22.04.2025 | 16,08 | 16,08 | 15,42 | 15,94 | -0,90% | 5.637,00 |
| 17.04.2025 | 15,39 | 16,14 | 15,39 | 16,09 | 5,30% | 10.192,00 |
| 16.04.2025 | 15,31 | 15,68 | 15,22 | 15,28 | -0,75% | 5.901,00 |
| 15.04.2025 | 15,36 | 15,52 | 15,25 | 15,39 | -0,36% | 5.594,00 |
| 14.04.2025 | 15,35 | 15,47 | 15,13 | 15,45 | 1,08% | 5.202,00 |
| 11.04.2025 | 15,33 | 15,67 | 14,89 | 15,28 | -0,26% | 20.607,00 |
| 10.04.2025 | 15,70 | 16,12 | 15,04 | 15,32 | -2,42% | 9.596,00 |
| 09.04.2025 | 14,09 | 15,79 | 14,00 | 15,70 | 10,80% | 9.985,00 |
| 08.04.2025 | 14,35 | 15,02 | 14,07 | 14,17 | -1,22% | 3.465,00 |
| 07.04.2025 | 14,22 | 14,79 | 12,20 | 14,35 | 0,17% | 18.554,00 |
| 04.04.2025 | 15,31 | 15,41 | 14,23 | 14,32 | -6,37% | 18.293,00 |
| 03.04.2025 | 14,55 | 15,43 | 14,34 | 15,30 | 2,24% | 9.457,00 |
| 02.04.2025 | 14,50 | 15,05 | 14,44 | 14,96 | 3,17% | 16.357,00 |
| 01.04.2025 | 14,32 | 14,70 | 14,27 | 14,50 | 1,19% | 7.823,00 |
| 31.03.2025 | 14,76 | 14,84 | 14,14 | 14,33 | -3,04% | 19.696,00 |
| 28.03.2025 | 15,47 | 15,51 | 14,74 | 14,78 | -4,77% | 7.506,00 |
| 27.03.2025 | 15,53 | 15,60 | 15,35 | 15,52 | -0,26% | 1.078,00 |
| 26.03.2025 | 15,29 | 15,69 | 15,25 | 15,56 | 1,77% | 5.171,00 |
| 25.03.2025 | 15,45 | 15,52 | 15,20 | 15,29 | -1,07% | 11.538,00 |
| 24.03.2025 | 15,93 | 16,18 | 15,40 | 15,46 | -2,98% | 12.296,00 |
| 21.03.2025 | 16,39 | 16,47 | 15,83 | 15,93 | -2,87% | 10.183,00 |
| 20.03.2025 | 17,07 | 17,14 | 16,08 | 16,40 | -3,87% | 19.625,00 |
| 19.03.2025 | 17,16 | 17,21 | 16,60 | 17,06 | -0,55% | 8.164,00 |
| 18.03.2025 | 16,97 | 17,63 | 16,94 | 17,16 | 1,15% | 30.746,00 |
| 17.03.2025 | 16,42 | 17,12 | 16,39 | 16,96 | 3,04% | 17.081,00 |
| 14.03.2025 | 15,66 | 17,21 | 15,27 | 16,46 | 5,68% | 38.667,00 |
| 13.03.2025 | 15,38 | 15,82 | 15,07 | 15,58 | 1,80% | 8.766,00 |
| 12.03.2025 | 15,74 | 15,90 | 15,24 | 15,30 | -2,36% | 13.133,00 |
| 11.03.2025 | 15,15 | 15,95 | 15,11 | 15,67 | 3,67% | 18.109,00 |
| 10.03.2025 | 15,89 | 16,24 | 14,88 | 15,12 | -4,21% | 21.953,00 |
| 07.03.2025 | 16,10 | 16,30 | 15,05 | 15,78 | -0,69% | 30.673,00 |
| 06.03.2025 | 14,93 | 16,26 | 14,92 | 15,89 | 6,47% | 51.544,00 |
| 05.03.2025 | 13,81 | 15,35 | 13,80 | 14,93 | 8,31% | 28.394,00 |
| 04.03.2025 | 12,91 | 13,90 | 12,81 | 13,78 | 7,45% | 19.037,00 |
| 03.03.2025 | 13,01 | 13,30 | 12,74 | 12,83 | -0,85% | 24.985,00 |
| 28.02.2025 | 12,67 | 13,24 | 12,60 | 12,94 | 2,01% | 25.622,00 |
| 27.02.2025 | 12,81 | 13,49 | 12,39 | 12,68 | -0,74% | 30.262,00 |
| 26.02.2025 | 12,48 | 12,97 | 12,29 | 12,78 | 2,36% | 15.912,00 |
| 25.02.2025 | 11,94 | 12,68 | 11,87 | 12,48 | 4,52% | 36.359,00 |
| 24.02.2025 | 11,77 | 12,20 | 11,62 | 11,94 | 2,71% | 16.222,00 |
| 21.02.2025 | 11,54 | 11,89 | 11,49 | 11,63 | 0,78% | 3.807,00 |
| 20.02.2025 | 11,47 | 11,89 | 11,44 | 11,54 | 0,61% | 4.040,00 |
| 19.02.2025 | 11,44 | 11,68 | 11,16 | 11,47 | 0,13% | 12.338,00 |
| 18.02.2025 | 11,40 | 11,60 | 11,16 | 11,45 | 0,75% | 8.800,00 |
| 17.02.2025 | 11,49 | 11,52 | 11,26 | 11,37 | -1,26% | 4.956,00 |
| 14.02.2025 | 11,47 | 11,63 | 11,41 | 11,51 | 0,35% | 10.383,00 |
| 13.02.2025 | 11,36 | 11,55 | 11,32 | 11,47 | 1,01% | 7.645,00 |
| 12.02.2025 | 11,42 | 11,48 | 11,09 | 11,36 | -0,53% | 3.536,00 |
| 11.02.2025 | 11,53 | 11,53 | 11,36 | 11,42 | -0,87% | 6.165,00 |
| 10.02.2025 | 11,59 | 11,68 | 11,37 | 11,52 | -0,60% | 2.674,00 |
| 07.02.2025 | 11,52 | 11,76 | 11,44 | 11,59 | 0,61% | 4.165,00 |
| 06.02.2025 | 11,43 | 11,74 | 11,37 | 11,52 | 0,79% | 8.735,00 |
| 05.02.2025 | 10,95 | 11,48 | 10,65 | 11,43 | 4,39% | 14.559,00 |
| 04.02.2025 | 10,93 | 11,09 | 10,77 | 10,95 | 0,37% | 10.588,00 |
| 03.02.2025 | 10,74 | 11,02 | 10,71 | 10,91 | -1,93% | 26.601,00 |
| 31.01.2025 | 11,33 | 11,49 | 10,93 | 11,12 | -1,85% | 7.876,00 |
| 30.01.2025 | 10,99 | 11,51 | 10,97 | 11,33 | 3,23% | 13.642,00 |
| 29.01.2025 | 10,98 | 11,25 | 10,80 | 10,98 | 0,41% | 13.492,00 |
| 28.01.2025 | 11,48 | 11,70 | 10,49 | 10,93 | -4,92% | 30.926,00 |
| 27.01.2025 | 11,72 | 11,72 | 11,22 | 11,50 | -1,92% | 5.597,00 |
| 24.01.2025 | 11,69 | 12,03 | 11,67 | 11,72 | 0,26% | 3.156,00 |
| 23.01.2025 | 11,49 | 11,81 | 11,48 | 11,69 | 1,43% | 5.228,00 |
| 22.01.2025 | 12,22 | 12,26 | 11,38 | 11,53 | -5,65% | 25.245,00 |
| 21.01.2025 | 12,33 | 12,33 | 11,91 | 12,22 | -0,93% | 14.007,00 |
| 20.01.2025 | 12,11 | 12,43 | 11,94 | 12,33 | 1,86% | 10.997,00 |
| 17.01.2025 | 12,10 | 12,41 | 12,01 | 12,11 | 0,08% | 8.589,00 |
| 16.01.2025 | 12,54 | 12,69 | 11,96 | 12,10 | -3,16% | 10.509,00 |
| 15.01.2025 | 11,86 | 12,92 | 11,86 | 12,49 | 5,31% | 16.499,00 |